Dark

MSFT20261002P505
MSFT Oct 2 2026 505.00 Put (MSFT261002P00505000)
option OPRA

EOD

Sep 29, 2026

4.39-0.227%(-0.01)1,124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.5600	7.2600	3.0000	4.3900	-0.227%	1,124	2,634	0.000%
2026-09-28	6.6500	8.2500	3.1600	4.4000	+44.262%	3,324	2,639	-0.227%
2026-09-25	8.0000	8.0000	2.5500	3.0500	-72.473%	1,673	866	+43.934%
2026-09-24	13.6000	16.1000	10.9900	11.0800	+2.498%	77	312	-60.379%
2026-09-23	9.9200	11.9500	6.5900	10.8100	-18.415%	554	288	-59.389%
2026-09-22	7.7500	14.3000	7.5400	13.2500	+13.636%	251	203	-66.868%
2026-09-21	14.0000	14.9500	11.6600	11.6600	-22.781%	114	148	-62.350%
2026-09-18	14.9200	15.2400	14.0100	15.1000	+5.816%	17	244	-70.927%
2026-09-17	13.8000	14.9900	13.8000	14.2700	-28.471%	11	244	-69.236%
2026-09-16	15.9000	19.9500	15.9000	19.9500	+33.089%	56	245	-77.995%
2026-09-15	12.1100	15.0000	11.3000	14.9900	+49.452%	46	263	-70.714%
2026-09-14	13.9000	13.9000	8.6000	10.0300	-37.895%	140	236	-56.231%
2026-09-11	17.5300	17.6500	16.1500	16.1500	-13.636%	8	123	-72.817%
2026-09-10	22.6000	22.6000	18.7000	18.7000	-4.299%	3	118	-76.524%
2026-09-09	18.7800	19.5400	18.7800	19.5400	-6.058%	2	117	-77.533%
2026-09-08	18.7500	20.8000	18.7500	20.8000	+36.842%	6	117	-78.894%
2026-09-04	11.6500	15.2000	11.6500	15.2000	+49.020%	80	104	-71.118%
2026-09-03	12.1000	12.1000	9.1500	10.2000	-41.413%	65	104	-56.961%
2026-09-02	16.8700	17.4100	16.1800	17.4100	+12.323%	8	98	-74.785%
2026-09-01	16.7400	16.7400	14.2200	15.5000	+24.000%	45	97	-71.677%
2026-08-31	11.8500	12.6000	10.9100	12.5000	+10.619%	38	79	-64.880%
2026-08-28	12.6500	12.6500	10.0500	11.3000	-25.314%	23	60	-61.150%
2026-08-27	16.6000	17.6700	14.7500	15.1300	-34.217%	34	55	-70.985%
2026-08-25	25.8000	26.6000	23.0000	23.0000	-18.004%	49	39	-80.913%
2026-08-21	28.0500	28.0500	28.0500	28.0500	-6.500%	1	13	-84.349%
2026-08-20	30.0000	30.0000	30.0000	30.0000	+9.329%	1	12	-85.367%
2026-08-19	29.0000	29.2000	27.4400	27.4400	-11.626%	6	12	-84.001%
2026-08-18	31.0500	31.0500	31.0500	31.0500	+30.189%	10	11	-85.862%
2026-08-13	23.8500	23.8500	23.8500	23.8500	0.000%	2	0	-81.593%